Fabryki Mebli Forte S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	43.550	44.300	43.550	44.150	41.041	2,903
2022-01-04	44.050	44.950	43.550	43.950	40.855	48,294
2022-01-03	42.000	44.800	42.000	44.050	40.948	666
2021-12-30	42.400	42.400	41.150	41.800	38.856	1,604
2021-12-29	41.000	42.500	41.000	41.800	38.856	4,003
2021-12-28	39.700	41.800	39.700	41.500	38.578	6,329
2021-12-27	41.500	41.500	40.250	40.400	37.555	41,329
2021-12-23	41.800	42.000	40.000	41.500	38.578	41,633
2021-12-22	39.150	41.800	39.150	41.800	38.856	1,451
2021-12-21	39.000	39.900	39.000	39.150	36.393	450
2021-12-20	39.500	40.000	38.200	39.000	36.254	4,773
2021-12-17	40.600	40.600	39.150	39.150	36.393	5,993
2021-12-16	40.600	41.100	38.600	39.900	37.090	9,666
2021-12-15	42.000	42.000	40.600	40.950	38.066	7,321
2021-12-14	43.700	43.700	41.000	42.000	39.042	3,006
2021-12-13	45.000	45.000	43.700	43.700	40.623	2,606
2021-12-10	44.500	44.900	43.950	44.500	41.366	735
2021-12-09	44.500	44.500	43.200	43.600	40.530	232
2021-12-08	44.600	44.600	43.100	44.500	41.366	327
2021-12-07	44.950	44.950	43.300	44.000	40.901	538
2021-12-06	44.950	44.950	42.700	43.100	40.065	143
2021-12-03	45.400	45.600	44.100	44.650	41.506	536
2021-12-02	43.800	45.400	42.500	45.400	42.203	862
2021-12-01	45.000	45.000	43.600	43.900	40.809	289
2021-11-30	44.050	45.800	43.900	45.800	42.575	1,055
2021-11-29	42.600	44.850	42.000	44.850	41.692	1,807
2021-11-26	43.800	44.100	42.600	42.600	39.600	3,359
2021-11-25	45.700	46.300	44.100	44.850	41.692	1,182
2021-11-24	45.450	45.700	44.700	45.700	42.482	975
2021-11-23	42.800	45.600	42.800	44.400	41.273	1,644
2021-11-22	43.800	43.950	42.650	43.200	40.158	5,427
2021-11-19	43.400	45.100	43.400	44.000	40.901	5,682
2021-11-18	44.800	45.150	44.200	45.000	41.831	7,598
2021-11-17	44.700	45.450	44.600	45.200	42.017	480
2021-11-16	45.900	45.900	44.500	45.500	42.296	13,845
2021-11-15	47.200	47.900	46.200	46.200	42.947	3,030
2021-11-12	48.250	48.250	47.150	47.200	43.876	221
2021-11-10	47.050	48.250	46.000	48.000	44.620	3,113
2021-11-09	49.950	50.000	47.500	48.050	44.666	1,947
2021-11-08	49.100	50.500	48.600	49.950	46.432	664
2021-11-05	48.200	50.000	48.200	49.300	45.828	1,000
2021-11-04	46.950	50.000	46.950	48.400	44.992	3,342
2021-11-03	47.000	47.000	46.300	46.950	43.644	2,669
2021-11-02	45.700	47.000	45.700	46.100	42.854	1,095
2021-10-29	46.200	46.450	45.600	45.700	42.482	6,347
2021-10-28	47.100	47.100	46.600	46.600	43.318	1,340
2021-10-27	48.200	48.200	47.200	47.400	44.062	9,463
2021-10-26	48.500	49.400	48.200	48.200	44.806	2,216
2021-10-25	50.000	50.000	48.400	49.400	45.921	16,008
2021-10-22	51.000	51.800	50.200	50.200	46.665	12,721
2021-10-21	51.700	51.800	51.000	51.800	48.152	81,492
2021-10-20	51.900	52.400	50.900	52.300	48.617	759
2021-10-19	50.800	52.000	50.600	51.900	48.245	1,415
2021-10-18	51.500	52.100	50.600	50.900	47.316	3,943
2021-10-15	51.600	52.500	51.100	52.200	48.524	1,316
2021-10-14	53.300	53.300	51.200	51.300	47.687	2,830

← NewerPage 21 of 21 · 1,256 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-09	2.0000 PLN
2021-06-22	4.0000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.